Canada markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.71-2.22 (-3.53%)
At close: 04:00PM EDT
60.68 -0.03 (-0.05%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240426C000750002024-04-19 10:41AM EDT2024-04-260.040.000.04-0.01-20.00%418870.31%
ON240503C000750002024-04-19 3:55PM EDT2024-05-030.240.210.28-0.24-50.00%3711372.56%
ON240510C000750002024-04-19 3:34PM EDT2024-05-100.370.350.41-0.13-26.00%51864.84%
ON240517C000750002024-04-19 3:04PM EDT2024-05-170.490.460.55-0.30-37.97%9343159.96%
ON240524C000750002024-04-18 3:23PM EDT2024-05-240.980.591.490.00-5766.28%
ON240621C000750002024-04-19 2:48PM EDT2024-06-211.130.941.19-0.50-30.67%3661,13351.37%
ON240719C000750002024-04-19 3:45PM EDT2024-07-191.651.681.74-0.60-26.67%711,26249.02%
ON240920C000750002024-04-19 3:53PM EDT2024-09-203.203.103.30-0.65-16.88%2022949.61%
ON241018C000750002024-04-19 3:55PM EDT2024-10-183.803.303.80-3.54-48.23%233548.89%
ON241220C000750002024-04-19 2:00PM EDT2024-12-205.355.105.25-0.90-14.40%25849.96%
ON250117C000750002024-04-19 3:57PM EDT2025-01-175.805.455.80-1.25-17.73%3297250.07%
ON250620C000750002024-04-18 10:35AM EDT2025-06-209.757.858.600.00-26750.90%
ON260116C000750002024-04-19 3:02PM EDT2026-01-1611.2011.1014.00-1.16-9.39%223954.03%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON240426P000750002024-04-15 12:14PM EDT2024-04-268.4012.0016.700.00-2782.42%
ON240503P000750002024-04-16 12:44PM EDT2024-05-0310.6612.3515.700.00-314119.14%
ON240510P000750002024-04-16 3:47PM EDT2024-05-1010.6013.1016.400.00-1168.07%
ON240517P000750002024-04-18 2:43PM EDT2024-05-1712.8514.4515.850.00-1658569.97%
ON240524P000750002024-04-05 10:31AM EDT2024-05-248.2713.1516.350.00-2252.20%
ON240531P000750002024-04-12 1:05PM EDT2024-05-319.9114.6016.050.00-1160.28%
ON240621P000750002024-04-19 3:40PM EDT2024-06-2115.3014.3515.85+1.95+14.61%263,76356.67%
ON240719P000750002024-04-18 11:51AM EDT2024-07-1913.3914.6015.850.00-2095547.03%
ON240920P000750002024-04-18 11:23AM EDT2024-09-2014.1514.6017.300.00-1054047.52%
ON241018P000750002024-04-05 10:25AM EDT2024-10-1815.9015.8517.35+4.45+38.86%14244.03%
ON241220P000750002024-03-27 10:37AM EDT2024-12-2010.3015.8518.950.00-215946.84%
ON250117P000750002024-04-19 2:19PM EDT2025-01-1717.3917.4518.80+1.97+12.78%5273,63543.59%
ON250620P000750002024-04-15 10:11AM EDT2025-06-2016.1118.7519.450.00-10046137.48%
ON260116P000750002024-04-08 1:29PM EDT2026-01-1616.5020.4020.900.00-1049435.39%